Companies/Securities in Focus
PDJ : PRANDA JEWELRY PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 06/07/2022 | 2.92 | 2.98 | 2.86 | 2.98 | +0.06 | +2.05 | 1,368,800 | 3,986.07 |
| 05/07/2022 | 2.98 | 3.06 | 2.90 | 2.92 | -0.08 | -2.67 | 1,973,222 | 5,880.09 |
| 04/07/2022 | 2.98 | 3.02 | 2.98 | 3.00 | 0.00 | 0.00 | 911,800 | 2,730.64 |
| 01/07/2022 | 3.00 | 3.04 | 2.96 | 3.00 | 0.00 | 0.00 | 1,072,600 | 3,217.35 |
| 30/06/2022 | 3.02 | 3.06 | 2.96 | 3.00 | -0.02 | -0.66 | 1,395,667 | 4,184.65 |
| 29/06/2022 | 3.06 | 3.06 | 3.00 | 3.02 | -0.02 | -0.66 | 782,706 | 2,371.19 |
| 28/06/2022 | 3.08 | 3.10 | 3.02 | 3.04 | -0.04 | -1.30 | 1,891,811 | 5,772.42 |
| 27/06/2022 | 2.98 | 3.14 | 2.98 | 3.08 | +0.10 | +3.36 | 7,316,804 | 22,521.96 |
| 24/06/2022 | 2.94 | 3.00 | 2.94 | 2.98 | +0.04 | +1.36 | 743,100 | 2,211.10 |
| 23/06/2022 | 2.90 | 3.02 | 2.90 | 2.94 | +0.02 | +0.68 | 1,344,100 | 3,984.74 |
| 22/06/2022 | 2.94 | 2.96 | 2.86 | 2.92 | 0.00 | 0.00 | 956,600 | 2,789.30 |
| 21/06/2022 | 2.92 | 2.98 | 2.88 | 2.92 | +0.06 | +2.10 | 1,351,400 | 3,967.97 |
| 20/06/2022 | 2.90 | 2.90 | 2.84 | 2.86 | 0.00 | 0.00 | 925,135 | 2,659.15 |
| 17/06/2022 | 2.84 | 2.88 | 2.76 | 2.86 | +0.02 | +0.70 | 648,858 | 1,832.27 |
| 16/06/2022 | 2.92 | 2.92 | 2.82 | 2.84 | -0.02 | -0.70 | 785,300 | 2,259.39 |
| 15/06/2022 | 2.90 | 2.92 | 2.86 | 2.86 | -0.04 | -1.38 | 337,900 | 977.29 |
| 14/06/2022 | 2.90 | 2.94 | 2.82 | 2.90 | 0.00 | 0.00 | 943,619 | 2,720.79 |
| 13/06/2022 | 2.96 | 2.98 | 2.90 | 2.90 | -0.08 | -2.68 | 906,101 | 2,663.85 |
| 10/06/2022 | 2.98 | 3.00 | 2.96 | 2.98 | 0.00 | 0.00 | 1,052,703 | 3,131.21 |
| 09/06/2022 | 3.00 | 3.02 | 2.98 | 2.98 | -0.02 | -0.67 | 495,700 | 1,481.73 |
| 08/06/2022 | 2.98 | 3.04 | 2.98 | 3.00 | +0.04 | +1.35 | 1,326,901 | 3,990.21 |
| 07/06/2022 | 3.02 | 3.04 | 2.96 | 2.96 | -0.04 | -1.33 | 1,066,106 | 3,179.25 |
| 06/06/2022 | 2.94 | 3.06 | 2.92 | 3.00 | +0.06 | +2.04 | 3,204,205 | 9,655.79 |
| 02/06/2022 | 2.96 | 3.00 | 2.94 | 2.94 | 0.00 | 0.00 | 1,378,000 | 4,095.33 |
| 01/06/2022 | 2.94 | 3.02 | 2.90 | 2.94 | 0.00 | 0.00 | 2,288,501 | 6,784.75 |
The Information is provided for informative and educational purposes only.
